ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,-20,5,-0.14,54263910,3938,94.64,13820,13840,13670,17990,9690,13840,13779.54,4.17,0,-562,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,-40,5,-0.29,39700140,2882,69.26,13820,13840,13670,17990,9690,13840,13775.20,4.17,0,-483,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4255,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13490,2.30,20250403,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,-20,5,-0.14,35189370,2555,61.40,13820,13840,13670,17990,9690,13840,13772.75,4.17,0,-520,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,130141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,-20,5,-0.14,32771880,2380,57.20,13820,13840,13670,17990,9690,13840,13769.70,4.17,0,-471,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,120142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,-40,5,-0.29,21108310,1535,36.89,13820,13830,13670,17990,9690,13840,13751.34,4.17,0,-126,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4255,3.58,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13490,2.30,20250403,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13790,-50,5,-0.36,18557050,1350,32.44,13820,13830,13670,17990,9690,13840,13745.96,4.17,0,-132,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4252,3.58,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.03,12030,20240417,14.63,14410,-4.30,20250114,13490,2.22,20250403,16040,-14.03,20241226,12030,14.63,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,100141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13760,-80,5,-0.58,14233290,1036,24.90,13820,13830,13670,17990,9690,13840,13738.70,4.17,0,-70,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4243,3.57,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.21,12030,20240417,14.38,14410,-4.51,20250114,13490,2.00,20250403,16040,-14.21,20241226,12030,14.38,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13780,-60,5,-0.43,690600,50,1.20,13820,13820,13780,17990,9690,13840,13812.00,4.17,0,-11,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4249,3.58,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.09,12030,20240417,14.55,14410,-4.37,20250114,13490,2.15,20250403,16040,-14.09,20241226,12030,14.55,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250410,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13840,100,2,0.73,57300180,4159,38.31,13900,13900,13670,17860,9620,13740,13774.56,4.17,0,436,14020,13880,13710,13570,13400,13795,13485,334,4120,1000,9890,10,1,30832884,4267,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.72,12030,20240417,15.05,14410,-3.96,20250114,13490,2.59,20250403,16040,-13.72,20241226,12030,15.05,20240417,0.03,Y,003300,1000,333 억,,1285215,N,N,23,N,00,N
20250410,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13830,90,2,0.66,48321910,3510,32.34,13900,13900,13670,17860,9620,13740,13766.93,4.17,0,305,14020,13880,13710,13570,13400,13795,13485,334,4120,1000,9890,10,1,30832884,4264,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.78,12030,20240417,14.96,14410,-4.02,20250114,13490,2.52,20250403,16040,-13.78,20241226,12030,14.96,20240417,0.03,Y,003300,1000,333 억,,1285215,N,N,454,N,00,N
20250410,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13770,30,2,0.22,45956550,3339,30.76,13900,13900,13670,17860,9620,13740,13763.57,4.17,0,284,14020,13880,13710,13570,13400,13795,13485,334,4120,1000,9890,10,1,30832884,4246,3.57,0.26,12,0.01,3852.00,52884.00,16040,20241226,-14.15,12030,20240417,14.46,14410,-4.44,20250114,13490,2.08,20250403,16040,-14.15,20241226,12030,14.46,20240417,0.03,Y,003300,1000,333 억,,1285215,N,N,454,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 -20 5 -0.14 54263910 3938 94.64 13820 13840 13670 17990 9690 13840 13779.54 4.17 0 -562 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
3 20250411 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 -40 5 -0.29 39700140 2882 69.26 13820 13840 13670 17990 9690 13840 13775.20 4.17 0 -483 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4255 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13490 2.30 20250403 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
4 20250411 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 -20 5 -0.14 35189370 2555 61.40 13820 13840 13670 17990 9690 13840 13772.75 4.17 0 -520 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
5 20250411 130141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 -20 5 -0.14 32771880 2380 57.20 13820 13840 13670 17990 9690 13840 13769.70 4.17 0 -471 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
6 20250411 120142 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 -40 5 -0.29 21108310 1535 36.89 13820 13830 13670 17990 9690 13840 13751.34 4.17 0 -126 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4255 3.58 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13490 2.30 20250403 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
7 20250411 110141 55 60.00 KOSPI 비금속 N N N Y 60 N 13790 -50 5 -0.36 18557050 1350 32.44 13820 13830 13670 17990 9690 13840 13745.96 4.17 0 -132 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4252 3.58 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.03 12030 20240417 14.63 14410 -4.30 20250114 13490 2.22 20250403 16040 -14.03 20241226 12030 14.63 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
8 20250411 100141 55 60.00 KOSPI 비금속 N N N Y 60 N 13760 -80 5 -0.58 14233290 1036 24.90 13820 13830 13670 17990 9690 13840 13738.70 4.17 0 -70 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4243 3.57 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.21 12030 20240417 14.38 14410 -4.51 20250114 13490 2.00 20250403 16040 -14.21 20241226 12030 14.38 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
9 20250411 090142 55 60.00 KOSPI 비금속 N N N Y 60 N 13780 -60 5 -0.43 690600 50 1.20 13820 13820 13780 17990 9690 13840 13812.00 4.17 0 -11 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4249 3.58 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.09 12030 20240417 14.55 14410 -4.37 20250114 13490 2.15 20250403 16040 -14.09 20241226 12030 14.55 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
10 20250410 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 13840 100 2 0.73 57300180 4159 38.31 13900 13900 13670 17860 9620 13740 13774.56 4.17 0 436 14020 13880 13710 13570 13400 13795 13485 334 4120 1000 9890 10 1 30832884 4267 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.72 12030 20240417 15.05 14410 -3.96 20250114 13490 2.59 20250403 16040 -13.72 20241226 12030 15.05 20240417 0.03 Y 003300 1000 333 억 1285215 N N 23 N 00 N
11 20250410 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 13830 90 2 0.66 48321910 3510 32.34 13900 13900 13670 17860 9620 13740 13766.93 4.17 0 305 14020 13880 13710 13570 13400 13795 13485 334 4120 1000 9890 10 1 30832884 4264 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.78 12030 20240417 14.96 14410 -4.02 20250114 13490 2.52 20250403 16040 -13.78 20241226 12030 14.96 20240417 0.03 Y 003300 1000 333 억 1285215 N N 454 N 00 N
12 20250410 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13770 30 2 0.22 45956550 3339 30.76 13900 13900 13670 17860 9620 13740 13763.57 4.17 0 284 14020 13880 13710 13570 13400 13795 13485 334 4120 1000 9890 10 1 30832884 4246 3.57 0.26 12 0.01 3852.00 52884.00 16040 20241226 -14.15 12030 20240417 14.46 14410 -4.44 20250114 13490 2.08 20250403 16040 -14.15 20241226 12030 14.46 20240417 0.03 Y 003300 1000 333 억 1285215 N N 454 N 00 N